日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

堺化学工業(4078)の株価時系列情報

堺化学工業(4078)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 3,015 3,065 3,015 3,020 27,400
2017/12/28 3,010 3,050 3,005 3,010 35,400
2017/12/27 3,015 3,040 2,985 3,010 41,600
2017/12/26 3,040 3,050 3,010 3,015 29,300
2017/12/25 3,050 3,065 3,025 3,040 28,800
2017/12/22 3,080 3,110 3,005 3,055 45,100
2017/12/21 3,040 3,140 3,040 3,080 121,300
2017/12/20 2,900 3,180 2,900 3,040 273,900
2017/12/19 2,806 2,823 2,789 2,807 35,300
2017/12/18 2,747 2,819 2,747 2,800 45,800
2017/12/15 2,682 2,778 2,682 2,722 100,800
2017/12/14 2,584 2,689 2,565 2,682 69,200
2017/12/13 2,564 2,629 2,535 2,545 47,400
2017/12/12 2,565 2,565 2,531 2,548 15,700
2017/12/11 2,579 2,580 2,513 2,543 35,900
2017/12/08 2,471 2,597 2,471 2,579 51,700
2017/12/07 2,521 2,570 2,486 2,517 71,800
2017/12/06 2,593 2,593 2,518 2,521 43,700
2017/12/05 2,544 2,567 2,521 2,555 18,200
2017/12/04 2,573 2,596 2,546 2,548 20,000
2017/12/01 2,535 2,610 2,535 2,552 37,600
2017/11/30 2,557 2,560 2,516 2,532 53,800
2017/11/29 2,586 2,617 2,570 2,594 18,600
2017/11/28 2,597 2,608 2,555 2,556 15,400
2017/11/27 2,580 2,622 2,575 2,616 32,100
2017/11/24 2,545 2,590 2,545 2,578 24,000
2017/11/22 2,586 2,621 2,586 2,595 33,900
2017/11/21 2,542 2,581 2,531 2,561 43,100
2017/11/20 2,603 2,615 2,556 2,557 39,500
2017/11/17 2,570 2,678 2,570 2,597 54,200
2017/11/16 2,589 2,589 2,543 2,561 44,300
2017/11/15 2,638 2,705 2,609 2,625 80,300
2017/11/14 2,658 2,689 2,615 2,619 49,800
2017/11/13 2,670 2,670 2,630 2,658 26,900
2017/11/10 2,699 2,774 2,672 2,680 66,600
2017/11/09 2,690 2,765 2,686 2,726 113,500
2017/11/08 2,630 2,695 2,592 2,670 99,200
2017/11/07 2,879 3,100 2,518 2,635 237,300
2017/11/06 2,880 2,895 2,841 2,880 49,400
2017/11/02 2,814 2,855 2,785 2,843 43,100
2017/11/01 2,857 2,857 2,809 2,822 18,500
2017/10/31 2,839 2,839 2,813 2,830 20,100
2017/10/30 2,854 2,868 2,800 2,841 86,900
2017/10/27 2,839 2,865 2,828 2,852 26,600
2017/10/26 2,796 2,864 2,796 2,840 29,900
2017/10/25 2,824 2,875 2,813 2,817 46,900
2017/10/24 2,785 2,824 2,776 2,819 36,500
2017/10/23 2,740 2,788 2,724 2,785 36,200
2017/10/20 2,716 2,736 2,695 2,720 29,500
2017/10/19 2,700 2,747 2,692 2,701 33,300
2017/10/18 2,737 2,737 2,697 2,710 23,900
2017/10/17 2,715 2,752 2,708 2,750 40,300
2017/10/16 2,784 2,784 2,703 2,713 38,400
2017/10/13 2,757 2,807 2,742 2,789 36,800
2017/10/12 2,791 2,796 2,748 2,757 22,700
2017/10/11 2,796 2,799 2,764 2,774 20,400
2017/10/10 2,753 2,830 2,753 2,825 39,100
2017/10/06 2,736 2,792 2,730 2,780 32,500
2017/10/05 2,776 2,794 2,726 2,736 33,300
2017/10/04 2,822 2,822 2,787 2,791 23,800
2017/10/03 2,875 2,875 2,808 2,822 19,000
2017/10/02 2,881 2,897 2,860 2,867 41,200
2017/09/29 2,908 2,908 2,815 2,879 45,000
2017/09/28 2,826 2,918 2,798 2,913 65,100
2017/09/27 2,800 2,835 2,685 2,817 46,700
2017/09/27 1 -> 0.20 分割
2017/09/26 546 561 538 559 243,000
2017/09/25 552 557 549 552 101,000
2017/09/22 550 560 549 557 276,000
2017/09/21 564 578 552 557 589,000
2017/09/20 551 564 551 561 323,000
2017/09/19 550 556 548 551 268,000
2017/09/15 520 544 516 544 377,000
2017/09/14 524 525 514 520 167,000
2017/09/13 528 529 522 524 228,000
2017/09/12 532 534 515 523 290,000
2017/09/11 504 513 504 511 157,000
2017/09/08 498 504 495 497 177,000
2017/09/07 498 503 495 502 148,000
2017/09/06 487 500 482 494 237,000
2017/09/05 509 514 493 495 326,000
2017/09/04 524 527 505 507 354,000
2017/09/01 532 533 526 531 185,000
2017/08/31 528 531 526 530 199,000
2017/08/30 519 524 511 524 357,000
2017/08/29 522 532 516 519 434,000
2017/08/28 555 556 529 530 447,000
2017/08/25 528 556 527 555 506,000
2017/08/24 514 537 514 527 457,000
2017/08/23 505 519 505 514 258,000
2017/08/22 498 503 494 499 119,000
2017/08/21 494 498 491 497 118,000
2017/08/18 500 500 494 495 114,000
2017/08/17 505 509 501 505 110,000
2017/08/16 509 513 503 504 156,000
2017/08/15 497 510 494 509 249,000
2017/08/14 487 495 487 490 133,000
2017/08/10 479 499 479 492 192,000
2017/08/09 490 498 472 475 349,000
2017/08/08 490 492 484 490 306,000
2017/08/07 474 490 474 490 229,000
2017/08/04 466 474 464 474 172,000
2017/08/03 458 468 458 468 236,000
2017/08/02 456 458 455 457 114,000
2017/08/01 450 455 449 455 221,000
2017/07/31 454 457 448 448 188,000
2017/07/28 454 457 450 454 189,000
2017/07/27 455 459 451 456 246,000
2017/07/26 451 455 450 455 149,000
2017/07/25 451 454 448 449 207,000
2017/07/24 448 451 445 450 215,000
2017/07/21 447 448 444 448 196,000
2017/07/20 443 448 442 447 216,000
2017/07/19 442 445 439 441 229,000
2017/07/18 443 444 438 441 118,000
2017/07/14 437 446 437 443 165,000
2017/07/13 436 443 436 436 171,000
2017/07/12 435 439 434 436 137,000
2017/07/11 431 437 431 435 158,000
2017/07/10 434 436 429 430 143,000
2017/07/07 429 433 426 427 130,000
2017/07/06 420 430 420 429 172,000
2017/07/05 424 426 414 422 380,000
2017/07/04 434 435 423 423 339,000
2017/07/03 431 437 430 431 217,000
2017/06/30 430 432 425 431 247,000
2017/06/29 435 435 430 432 170,000
2017/06/28 434 437 429 429 186,000
2017/06/27 436 437 433 433 149,000
2017/06/26 435 440 434 436 94,000
2017/06/23 438 440 437 438 181,000
2017/06/22 431 439 431 438 229,000
2017/06/21 432 437 430 431 199,000
2017/06/20 430 435 430 432 234,000
2017/06/19 422 429 422 428 159,000
2017/06/16 421 428 421 422 253,000
2017/06/15 422 425 420 421 161,000
2017/06/14 423 426 420 420 150,000
2017/06/13 418 424 417 420 173,000
2017/06/12 419 422 414 417 195,000
2017/06/09 419 425 417 421 283,000
2017/06/08 423 424 419 420 185,000
2017/06/07 421 424 419 423 232,000
2017/06/06 423 425 420 421 180,000
2017/06/05 424 426 421 423 155,000
2017/06/02 420 426 420 425 330,000
2017/06/01 415 422 415 420 238,000
2017/05/31 411 415 411 413 161,000
2017/05/30 411 412 410 411 135,000
2017/05/29 412 416 410 411 163,000
2017/05/26 420 420 411 411 124,000
2017/05/25 418 423 416 420 190,000
2017/05/24 416 419 415 418 182,000
2017/05/23 414 416 412 414 165,000
2017/05/22 414 416 411 413 183,000
2017/05/19 405 410 402 409 358,000
2017/05/18 411 413 401 402 276,000
2017/05/17 410 420 409 419 189,000
2017/05/16 407 413 405 413 204,000
2017/05/15 404 408 402 406 188,000
2017/05/12 398 402 394 402 431,000
2017/05/11 394 398 387 394 561,000
2017/05/10 399 400 394 394 180,000
2017/05/09 405 405 399 399 144,000
2017/05/08 391 403 391 401 373,000
2017/05/02 381 386 381 383 250,000
2017/05/01 383 383 380 380 152,000
2017/04/28 390 390 382 382 169,000
2017/04/27 388 390 385 389 119,000
2017/04/26 386 389 386 387 83,000
2017/04/25 378 383 377 382 114,000
2017/04/24 375 377 373 377 147,000
2017/04/21 369 375 369 371 119,000
2017/04/20 369 371 367 369 117,000
2017/04/19 372 372 363 364 224,000
2017/04/18 373 376 370 372 150,000
2017/04/17 364 370 363 366 73,000
2017/04/14 363 366 361 361 75,000
2017/04/13 372 372 364 370 66,000
2017/04/12 379 379 371 372 83,000
2017/04/11 381 381 379 379 42,000
2017/04/10 386 386 381 381 92,000
2017/04/07 385 388 377 382 258,000
2017/04/06 392 392 384 385 130,000
2017/04/05 398 401 393 394 84,000
2017/04/04 399 401 392 394 163,000
2017/04/03 396 404 391 401 157,000
2017/03/31 403 408 390 390 203,000
2017/03/30 407 410 402 405 103,000
2017/03/29 412 412 402 407 57,000
2017/03/28 401 415 399 410 160,000
2017/03/27 396 398 392 393 68,000
2017/03/24 398 403 398 401 63,000
2017/03/23 404 405 398 398 466,000
2017/03/22 408 408 399 399 86,000
2017/03/21 416 417 412 415 82,000
2017/03/17 419 420 415 416 99,000
2017/03/16 417 423 416 421 108,000
2017/03/15 415 421 411 419 169,000
2017/03/14 418 418 412 415 47,000
2017/03/13 419 420 414 417 93,000
2017/03/10 423 423 419 421 139,000
2017/03/09 416 420 414 417 149,000
2017/03/08 417 419 414 416 104,000
2017/03/07 418 420 414 416 184,000
2017/03/06 421 421 415 417 37,000
2017/03/03 424 424 413 422 144,000
2017/03/02 430 432 423 424 168,000
2017/03/01 420 426 413 425 268,000
2017/02/28 415 421 415 419 181,000
2017/02/27 417 417 407 413 124,000
2017/02/24 415 419 412 418 112,000
2017/02/23 415 417 413 416 167,000
2017/02/22 410 413 408 411 87,000
2017/02/21 411 411 407 410 74,000
2017/02/20 414 414 408 411 65,000
2017/02/17 414 414 410 413 97,000
2017/02/16 413 414 409 414 61,000
2017/02/15 415 416 412 412 79,000
2017/02/14 416 417 411 412 107,000
2017/02/13 418 418 411 413 79,000
2017/02/10 408 416 406 413 234,000
2017/02/09 400 405 399 403 91,000
2017/02/08 400 403 397 402 176,000
2017/02/07 399 411 396 403 315,000
2017/02/06 400 403 397 399 137,000
2017/02/03 398 403 394 399 193,000
2017/02/02 400 403 394 396 154,000
2017/02/01 397 401 393 401 108,000
2017/01/31 396 401 395 399 183,000
2017/01/30 394 402 391 401 118,000
2017/01/27 396 400 393 397 115,000
2017/01/26 393 397 389 396 158,000
2017/01/25 391 393 388 390 77,000
2017/01/24 392 393 383 388 336,000
2017/01/23 392 397 390 393 103,000
2017/01/20 395 399 395 398 94,000
2017/01/19 396 397 392 395 114,000
2017/01/18 391 392 387 390 118,000
2017/01/17 394 394 387 391 179,000
2017/01/16 397 399 393 396 81,000
2017/01/13 396 400 396 397 133,000
2017/01/12 400 403 392 397 214,000
2017/01/11 402 406 399 403 280,000
2017/01/10 404 404 397 401 249,000
2017/01/06 396 404 393 404 127,000
2017/01/05 404 404 396 399 149,000
2017/01/04 392 405 388 401 205,000

このページの先頭へ